Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 3.990
-0.030 (-0.75%)
At close: Nov 28, 2025
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.98 | 4.02 | 3.98 | 3.99 | 3.99 | -0.75% | 17,700 |
| Nov 27, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 35,394 |
| Nov 26, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.25% | 57,418 |
| Nov 25, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.26% | 54,473 |
| Nov 24, 2025 | 4.03 | 4.03 | 3.95 | 3.98 | 3.98 | -0.25% | 30,401 |
| Nov 21, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | -0.50% | 32,145 |
| Nov 20, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 4.01 | 0.25% | 66,198 |
| Nov 19, 2025 | 3.92 | 4.02 | 3.91 | 4.00 | 4.00 | 1.78% | 104,392 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.90 | 3.93 | 3.93 | -1.26% | 23,282 |
| Nov 17, 2025 | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | 2.05% | 29,294 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -1.27% | 17,317 |
| Nov 13, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.95 | 1.28% | 17,202 |
| Nov 12, 2025 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.52% | 24,387 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | -0.39% | 16,840 |
| Nov 10, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.90 | 1.83% | 26,282 |
| Nov 7, 2025 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | -1.80% | 42,496 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | - | 21,997 |
| Nov 5, 2025 | 3.90 | 3.91 | 3.88 | 3.90 | 3.90 | 0.91% | 17,648 |
| Nov 4, 2025 | 3.88 | 3.91 | 3.83 | 3.86 | 3.86 | -1.03% | 39,877 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.89 | 3.90 | 3.90 | 0.13% | 20,194 |
| Oct 31, 2025 | 3.92 | 3.93 | 3.89 | 3.90 | 3.90 | -0.64% | 20,566 |
| Oct 30, 2025 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | -0.88% | 24,557 |
| Oct 29, 2025 | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | -0.88% | 39,382 |
| Oct 27, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.88% | 26,694 |
| Oct 24, 2025 | 3.96 | 3.99 | 3.96 | 3.96 | 3.96 | -0.88% | 11,915 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.13% | 9,335 |
| Oct 22, 2025 | 3.99 | 4.01 | 3.97 | 4.00 | 4.00 | 0.38% | 16,165 |
| Oct 21, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | -0.13% | 35,204 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 0.38% | 9,089 |
| Oct 17, 2025 | 3.90 | 3.97 | 3.86 | 3.97 | 3.97 | 0.89% | 26,549 |
| Oct 16, 2025 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | -1.38% | 29,141 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.25% | 16,577 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 14,636 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 29,422 |
| Oct 10, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.50% | 23,938 |
| Oct 9, 2025 | 4.03 | 4.03 | 3.98 | 4.00 | 4.00 | -0.50% | 17,748 |
| Oct 8, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | -0.25% | 44,611 |
| Oct 7, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 0.88% | 29,764 |
| Oct 6, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | -0.37% | 16,875 |
| Oct 3, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | -0.25% | 22,170 |
| Oct 2, 2025 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | 1.01% | 33,432 |
| Oct 1, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.13% | 15,292 |
| Sep 30, 2025 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | -0.87% | 14,247 |
| Sep 29, 2025 | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -0.62% | 16,666 |
| Sep 26, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | 0.37% | 59,172 |
| Sep 25, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | -0.25% | 24,795 |
| Sep 24, 2025 | 4.04 | 4.06 | 3.97 | 4.04 | 4.04 | 1.13% | 93,062 |
| Sep 23, 2025 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 37,626 |
| Sep 22, 2025 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | 1.38% | 68,604 |
| Sep 19, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | 0.51% | 58,035 |